KissMeData/033230/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	191600	543100975	1955	1955	1955	1955	6793
3	20241217	191500	543100975	1955	1955	1955	1955	0
4	20241217	191400	543100975	1955	1955	1955	1955	0
5	20241217	191300	543100975	1955	1955	1955	1955	0
6	20241217	191200	543100975	1955	1955	1955	1955	0
7	20241217	191100	543100975	1955	1955	1955	1955	0
8	20241217	191000	543100975	1955	1955	1955	1955	0
9	20241217	190900	543100975	1955	1955	1955	1955	0
10	20241217	190800	543100975	1955	1955	1955	1955	0
11	20241217	190700	543100975	1955	1955	1955	1955	0
12	20241217	190600	543100975	1955	1955	1955	1955	0
13	20241217	190500	543100975	1955	1955	1955	1955	0
14	20241217	190400	543100975	1955	1955	1955	1955	0
15	20241217	190300	543100975	1955	1955	1955	1955	0
16	20241217	190200	543100975	1955	1955	1955	1955	0
17	20241217	190100	543100975	1955	1955	1955	1955	0
18	20241217	190000	543100975	1955	1955	1955	1955	0
19	20241217	185900	543100975	1955	1955	1955	1955	0
20	20241217	185800	543100975	1955	1955	1955	1955	0
21	20241217	185700	543100975	1955	1955	1955	1955	0
22	20241217	185600	543100975	1955	1955	1955	1955	0
23	20241217	185500	543100975	1955	1955	1955	1955	0
24	20241217	185400	543100975	1955	1955	1955	1955	0
25	20241217	185300	543100975	1955	1955	1955	1955	0
26	20241217	185200	543100975	1955	1955	1955	1955	0
27	20241217	185100	543100975	1955	1955	1955	1955	0
28	20241217	185000	543100975	1955	1955	1955	1955	0
29	20241217	184900	543100975	1955	1955	1955	1955	0
30	20241217	184800	543100975	1955	1955	1955	1955	0
31	20241217	184700	543100975	1955	1955	1955	1955	0
32	20241217	184600	543100975	1955	1955	1955	1955	6793
33	20241217	184500	543100975	1955	1955	1955	1955	0
34	20241217	184400	543100975	1955	1955	1955	1955	0
35	20241217	184300	543100975	1955	1955	1955	1955	0
36	20241217	184200	543100975	1955	1955	1955	1955	0
37	20241217	184100	543100975	1955	1955	1955	1955	0
38	20241217	184000	543100975	1955	1955	1955	1955	0
39	20241217	183900	543100975	1955	1955	1955	1955	0
40	20241217	183800	543100975	1955	1955	1955	1955	0
41	20241217	183700	543100975	1955	1955	1955	1955	0
42	20241217	183600	543100975	1955	1955	1955	1955	0
43	20241217	183500	543100975	1955	1955	1955	1955	0
44	20241217	183400	543100975	1955	1955	1955	1955	0
45	20241217	183300	543100975	1955	1955	1955	1955	0
46	20241217	183200	543100975	1955	1955	1955	1955	0
47	20241217	183100	543100975	1955	1955	1955	1955	0
48	20241217	183000	543100975	1955	1955	1955	1955	0
49	20241217	182900	543100975	1955	1955	1955	1955	0
50	20241217	182800	543100975	1955	1955	1955	1955	0
51	20241217	182700	543100975	1955	1955	1955	1955	0
52	20241217	182600	543100975	1955	1955	1955	1955	0
53	20241217	182500	543100975	1955	1955	1955	1955	0
54	20241217	182400	543100975	1955	1955	1955	1955	0
55	20241217	182300	543100975	1955	1955	1955	1955	0
56	20241217	182200	543100975	1955	1955	1955	1955	0
57	20241217	182100	543100975	1955	1955	1955	1955	0
58	20241217	182000	543100975	1955	1955	1955	1955	0
59	20241217	181900	543100975	1955	1955	1955	1955	0
60	20241217	181800	543100975	1955	1955	1955	1955	0
61	20241217	181700	543100975	1955	1955	1955	1955	0
62	20241217	181600	543100975	1955	1955	1955	1955	6793
63	20241217	181500	543100975	1955	1955	1955	1955	0
64	20241217	181400	543100975	1955	1955	1955	1955	0
65	20241217	181300	543100975	1955	1955	1955	1955	0
66	20241217	181200	543100975	1955	1955	1955	1955	0
67	20241217	181100	543100975	1955	1955	1955	1955	0
68	20241217	181000	543100975	1955	1955	1955	1955	0
69	20241217	180900	543100975	1955	1955	1955	1955	0
70	20241217	180800	543100975	1955	1955	1955	1955	0
71	20241217	180700	543100975	1955	1955	1955	1955	0
72	20241217	180600	543100975	1955	1955	1955	1955	0
73	20241217	180500	543100975	1955	1955	1955	1955	0
74	20241217	180400	543100975	1955	1955	1955	1955	0
75	20241217	180300	543100975	1955	1955	1955	1955	0
76	20241217	180200	543100975	1955	1955	1955	1955	0
77	20241217	180100	543100975	1955	1955	1955	1955	0
78	20241217	180000	543100975	1955	1955	1955	1955	0
79	20241217	175900	543100975	1955	1955	1955	1955	0
80	20241217	175800	543100975	1955	1955	1955	1955	0
81	20241217	175700	543100975	1955	1955	1955	1955	0
82	20241217	175600	543100975	1955	1955	1955	1955	0
83	20241217	175500	543100975	1955	1955	1955	1955	0
84	20241217	175400	543100975	1955	1955	1955	1955	0
85	20241217	175300	543100975	1955	1955	1955	1955	0
86	20241217	175200	543100975	1955	1955	1955	1955	0
87	20241217	175100	543100975	1955	1955	1955	1955	0
88	20241217	175000	543100975	1955	1955	1955	1955	0
89	20241217	174900	543100975	1955	1955	1955	1955	0
90	20241217	174800	543100975	1955	1955	1955	1955	0
91	20241217	174700	543100975	1955	1955	1955	1955	0
92	20241217	174600	543100975	1955	1955	1955	1955	6793
93	20241217	174500	543100975	1955	1955	1955	1955	0
94	20241217	174400	543100975	1955	1955	1955	1955	0
95	20241217	174300	543100975	1955	1955	1955	1955	0
96	20241217	174200	543100975	1955	1955	1955	1955	0
97	20241217	174100	543100975	1955	1955	1955	1955	0
98	20241217	174000	543100975	1955	1955	1955	1955	0
99	20241217	173900	543100975	1955	1955	1955	1955	0
100	20241217	173800	543100975	1955	1955	1955	1955	0
101	20241217	173700	543100975	1955	1955	1955	1955	0
102	20241217	173600	543100975	1955	1955	1955	1955	0
103	20241217	173500	543100975	1955	1955	1955	1955	0
104	20241217	173400	543100975	1955	1955	1955	1955	0
105	20241217	173300	543100975	1955	1955	1955	1955	0
106	20241217	173200	543100975	1955	1955	1955	1955	0
107	20241217	173100	543100975	1955	1955	1955	1955	0
108	20241217	173000	543100975	1955	1955	1955	1955	0
109	20241217	172900	543100975	1955	1955	1955	1955	0
110	20241217	172800	543100975	1955	1955	1955	1955	0
111	20241217	172700	543100975	1955	1955	1955	1955	0
112	20241217	172600	543100975	1955	1955	1955	1955	0
113	20241217	172500	543100975	1955	1955	1955	1955	0
114	20241217	172400	543100975	1955	1955	1955	1955	0
115	20241217	172300	543100975	1955	1955	1955	1955	0
116	20241217	172200	543100975	1955	1955	1955	1955	0
117	20241217	172100	543100975	1955	1955	1955	1955	0
118	20241217	172000	543100975	1955	1955	1955	1955	0
119	20241217	171900	543100975	1955	1955	1955	1955	0
120	20241217	171800	543100975	1955	1955	1955	1955	0
121	20241217	171700	543100975	1955	1955	1955	1955	0
122	20241217	171600	543100975	1955	1955	1955	1955	6793
123	20241217	171500	543100975	1955	1955	1955	1955	0
124	20241217	171400	543100975	1955	1955	1955	1955	0
125	20241217	171300	543100975	1955	1955	1955	1955	0
126	20241217	171200	543100975	1955	1955	1955	1955	0
127	20241217	171100	543100975	1955	1955	1955	1955	0
128	20241217	171000	543100975	1955	1955	1955	1955	0
129	20241217	170900	543100975	1955	1955	1955	1955	0
130	20241217	170800	543100975	1955	1955	1955	1955	0
131	20241217	170700	543100975	1955	1955	1955	1955	0
132	20241217	170600	543100975	1955	1955	1955	1955	0
133	20241217	170500	543100975	1955	1955	1955	1955	0
134	20241217	170400	543100975	1955	1955	1955	1955	0
135	20241217	170300	543100975	1955	1955	1955	1955	0
136	20241217	170200	543100975	1955	1955	1955	1955	0
137	20241217	170100	543100975	1955	1955	1955	1955	0
138	20241217	170000	543100975	1955	1955	1955	1955	0
139	20241217	165900	543100975	1955	1955	1955	1955	0
140	20241217	165800	543100975	1955	1955	1955	1955	0
141	20241217	165700	543100975	1955	1955	1955	1955	0
142	20241217	165600	543100975	1955	1955	1955	1955	0
143	20241217	165500	543100975	1955	1955	1955	1955	0
144	20241217	165400	543100975	1955	1955	1955	1955	0
145	20241217	165300	543100975	1955	1955	1955	1955	0
146	20241217	165200	543100975	1955	1955	1955	1955	0
147	20241217	165100	543100975	1955	1955	1955	1955	0
148	20241217	165000	543100975	1955	1955	1955	1955	0
149	20241217	164900	543100975	1955	1955	1955	1955	0
150	20241217	164800	543100975	1955	1955	1955	1955	0
151	20241217	164700	543100975	1955	1955	1955	1955	0
152	20241217	164600	543100975	1955	1955	1955	1955	6793
153	20241217	164500	543100975	1955	1955	1955	1955	0
154	20241217	164400	543100975	1955	1955	1955	1955	0
155	20241217	164300	543100975	1955	1955	1955	1955	0
156	20241217	164200	543100975	1955	1955	1955	1955	0
157	20241217	164100	543100975	1955	1955	1955	1955	0
158	20241217	164000	543100975	1955	1955	1955	1955	0
159	20241217	163900	543100975	1955	1955	1955	1955	0
160	20241217	163800	543100975	1955	1955	1955	1955	0
161	20241217	163700	543100975	1955	1955	1955	1955	0
162	20241217	163600	543100975	1955	1955	1955	1955	0
163	20241217	163500	543100975	1955	1955	1955	1955	0
164	20241217	163400	543100975	1955	1955	1955	1955	0
165	20241217	163300	543100975	1955	1955	1955	1955	0
166	20241217	163200	543100975	1955	1955	1955	1955	0
167	20241217	163100	543100975	1955	1955	1955	1955	0
168	20241217	163000	543100975	1955	1955	1955	1955	0
169	20241217	162900	543100975	1955	1955	1955	1955	0
170	20241217	162800	543100975	1955	1955	1955	1955	0
171	20241217	162700	543100975	1955	1955	1955	1955	0
172	20241217	162600	543100975	1955	1955	1955	1955	0
173	20241217	162500	543100975	1955	1955	1955	1955	0
174	20241217	162400	543100975	1955	1955	1955	1955	0
175	20241217	162300	543100975	1955	1955	1955	1955	0
176	20241217	162200	543100975	1955	1955	1955	1955	0
177	20241217	162100	543100975	1955	1955	1955	1955	0
178	20241217	162000	543100975	1955	1955	1955	1955	0
179	20241217	161900	543100975	1955	1955	1955	1955	0
180	20241217	161800	543100975	1955	1955	1955	1955	0
181	20241217	161700	543100975	1955	1955	1955	1955	0
182	20241217	161600	543100975	1955	1955	1955	1955	6793
183	20241217	161500	543100975	1955	1955	1955	1955	0
184	20241217	161400	543100975	1955	1955	1955	1955	0
185	20241217	161300	543100975	1955	1955	1955	1955	0
186	20241217	161200	543100975	1955	1955	1955	1955	0
187	20241217	161100	543100975	1955	1955	1955	1955	0
188	20241217	161000	543100975	1955	1955	1955	1955	0
189	20241217	160900	543100975	1955	1955	1955	1955	0
190	20241217	160800	543100975	1955	1955	1955	1955	0
191	20241217	160700	543100975	1955	1955	1955	1955	0
192	20241217	160600	543100975	1955	1955	1955	1955	0
193	20241217	160500	543100975	1955	1955	1955	1955	0
194	20241217	160400	543100975	1955	1955	1955	1955	0
195	20241217	160300	543100975	1955	1955	1955	1955	0
196	20241217	160200	543100975	1955	1955	1955	1955	0
197	20241217	160100	543100975	1955	1955	1955	1955	0
198	20241217	160000	543100975	1955	1955	1955	1955	0
199	20241217	155900	543100975	1955	1955	1955	1955	0
200	20241217	155800	543100975	1955	1955	1955	1955	0
201	20241217	155700	543100975	1955	1955	1955	1955	0
202	20241217	155600	543100975	1955	1955	1955	1955	0
203	20241217	155500	543100975	1955	1955	1955	1955	0
204	20241217	155400	543100975	1955	1955	1955	1955	0
205	20241217	155300	543100975	1955	1955	1955	1955	0
206	20241217	155200	543100975	1955	1955	1955	1955	0
207	20241217	155100	543100975	1955	1955	1955	1955	0
208	20241217	155000	543100975	1955	1955	1955	1955	0
209	20241217	154900	543100975	1955	1955	1955	1955	0
210	20241217	154800	543100975	1955	1955	1955	1955	0
211	20241217	154700	543100975	1955	1955	1955	1955	0
212	20241217	154600	543100975	1955	1955	1955	1955	6793
213	20241217	154500	543100975	1955	1955	1955	1955	0
214	20241217	154400	543100975	1955	1955	1955	1955	0
215	20241217	154300	543100975	1955	1955	1955	1955	0
216	20241217	154200	543100975	1955	1955	1955	1955	0
217	20241217	154100	543100975	1955	1955	1955	1955	0
218	20241217	154000	543100975	1955	1955	1955	1955	0
219	20241217	153900	543100975	1955	1955	1955	1955	0
220	20241217	153800	543100975	1955	1955	1955	1955	0
221	20241217	153700	543100975	1955	1955	1955	1955	0
222	20241217	153600	543100975	1955	1955	1955	1955	0
223	20241217	153500	543100975	1955	1955	1955	1955	0
224	20241217	153400	543100975	1955	1955	1955	1955	0
225	20241217	153300	543100975	1955	1955	1955	1955	0
226	20241217	153200	543100975	1955	1955	1955	1955	0
227	20241217	153100	543100975	1955	1955	1955	1955	0
228	20241217	153000	543100975	1955	1955	1955	1955	6793
229	20241217	152900	529820660	1951	1951	1951	1951	0
230	20241217	152800	529820660	1951	1951	1951	1951	0
231	20241217	152700	529820660	1951	1951	1951	1951	0
232	20241217	152600	529820660	1951	1951	1951	1951	0
233	20241217	152500	529820660	1951	1951	1951	1951	0
234	20241217	152400	529820660	1951	1951	1951	1951	0
235	20241217	152300	529820660	1951	1951	1951	1951	0
236	20241217	152200	529820660	1951	1951	1951	1951	0
237	20241217	152100	529820660	1951	1951	1951	1951	0
238	20241217	152000	529820660	1951	1951	1951	1951	0
239	20241217	151900	529820660	1951	1953	1953	1951	1587
240	20241217	151800	526722001	1951	1953	1953	1951	1217
241	20241217	151700	524345222	1953	1953	1953	1950	2798
242	20241217	151600	518880773	1952	1950	1952	1950	763
243	20241217	151500	517391597	1952	1952	1952	1951	1106
244	20241217	151400	515232742	1952	1952	1952	1952	10
245	20241217	151300	515213222	1950	1950	1950	1950	831
246	20241217	151200	513592772	1950	1950	1950	1950	0
247	20241217	151100	513592772	1950	1950	1950	1950	2217
248	20241217	151000	509269622	1949	1949	1949	1949	980
249	20241217	150900	507359602	1947	1947	1947	1947	0
250	20241217	150800	507359602	1947	1947	1947	1947	119
251	20241217	150700	507127909	1950	1950	1950	1950	13
252	20241217	150600	507102559	1950	1950	1950	1950	524
253	20241217	150500	506080759	1950	1948	1950	1948	172
254	20241217	150400	505745466	1949	1946	1949	1946	252
255	20241217	150300	505254324	1946	1946	1946	1946	0
256	20241217	150200	505254324	1946	1946	1946	1946	0
257	20241217	150100	505254324	1946	1946	1946	1946	2430
258	20241217	150000	500525544	1946	1946	1946	1946	1039
259	20241217	145900	498503650	1946	1946	1946	1946	0
260	20241217	145800	498503650	1946	1946	1946	1946	100
261	20241217	145700	498309050	1946	1947	1947	1946	1735
262	20241217	145600	494932434	1947	1950	1950	1947	1340
263	20241217	145500	492322434	1948	1948	1948	1948	1030
264	20241217	145400	490315994	1951	1947	1951	1947	181
265	20241217	145300	489962897	1952	1952	1952	1952	400
266	20241217	145200	489182097	1947	1947	1947	1947	0
267	20241217	145100	489182097	1947	1953	1953	1947	102
268	20241217	145000	488982897	1953	1953	1953	1953	676
269	20241217	144900	487662669	1952	1947	1952	1946	270
270	20241217	144800	487135786	1950	1950	1950	1950	1094
271	20241217	144700	485002486	1947	1947	1947	1947	241
272	20241217	144600	484533259	1947	1952	1952	1947	2422
273	20241217	144500	479814688	1952	1952	1952	1952	0
274	20241217	144400	479814688	1952	1952	1952	1952	293
275	20241217	144300	479242752	1952	1952	1952	1952	120
276	20241217	144200	479008512	1952	1951	1952	1951	369
277	20241217	144100	478288265	1951	1951	1951	1951	269
278	20241217	144000	477763446	1950	1949	1951	1949	1101
279	20241217	143900	475617495	1952	1952	1952	1952	0
280	20241217	143800	475617495	1952	1952	1952	1952	319
281	20241217	143700	474994807	1952	1952	1952	1952	443
282	20241217	143600	474130071	1952	1951	1952	1951	918
283	20241217	143500	472338968	1951	1950	1951	1948	956
284	20241217	143400	470475355	1950	1951	1951	1950	412
285	20241217	143300	469671656	1951	1951	1951	1951	527
286	20241217	143200	468643479	1951	1951	1951	1951	100
287	20241217	143100	468448379	1951	1951	1951	1950	774
288	20241217	143000	466938306	1950	1950	1951	1950	370
289	20241217	142900	466216479	1950	1947	1950	1947	236
290	20241217	142800	465756283	1950	1947	1950	1947	11
291	20241217	142700	465734836	1950	1947	1950	1947	467
292	20241217	142600	464824189	1951	1951	1951	1951	329
293	20241217	142500	464182310	1951	1947	1951	1947	396
294	20241217	142400	463409914	1950	1950	1951	1950	686
295	20241217	142300	462071805	1950	1950	1951	1950	1636
296	20241217	142200	458881146	1950	1946	1951	1946	2109
297	20241217	142100	454769284	1950	1950	1950	1950	367
298	20241217	142000	454053634	1946	1951	1951	1946	669
299	20241217	141900	452750011	1951	1951	1951	1951	1
300	20241217	141800	452748060	1951	1945	1951	1945	273
301	20241217	141700	452217063	1945	1945	1945	1945	0
302	20241217	141600	452217063	1945	1945	1945	1945	0
303	20241217	141500	452217063	1945	1945	1945	1945	0
304	20241217	141400	452217063	1945	1945	1945	1945	0
305	20241217	141300	452217063	1945	1945	1945	1945	2116
306	20241217	141200	448101443	1945	1945	1945	1945	571
307	20241217	141100	446990848	1945	1945	1945	1945	0
308	20241217	141000	446990848	1945	1944	1945	1944	1585
309	20241217	140900	443908238	1943	1946	1946	1943	2005
310	20241217	140800	440007600	1946	1948	1948	1946	1411
311	20241217	140700	437261516	1948	1949	1954	1948	2344
312	20241217	140600	432692904	1949	1954	1954	1949	916
313	20241217	140500	430905540	1954	1950	1954	1950	1000
314	20241217	140400	428953540	1955	1954	1955	1954	581
315	20241217	140300	427818016	1955	1954	1955	1950	816
316	20241217	140200	426223474	1954	1952	1954	1952	2540
317	20241217	140100	421261487	1952	1951	1952	1951	920
318	20241217	140000	419466147	1952	1951	1952	1951	832
319	20241217	135900	417842914	1951	1951	1951	1951	362
320	20241217	135800	417136652	1951	1949	1951	1949	727
321	20241217	135700	415719011	1950	1950	1950	1950	0
322	20241217	135600	415719011	1950	1950	1950	1950	345
323	20241217	135500	415046261	1950	1948	1950	1948	491
324	20241217	135400	414088931	1948	1948	1948	1948	400
325	20241217	135300	413309731	1948	1948	1950	1948	1381
326	20241217	135200	410618659	1949	1948	1949	1948	1092
327	20241217	135100	408491442	1948	1948	1948	1948	156
328	20241217	135000	408187554	1948	1946	1948	1945	2159
329	20241217	134900	403984766	1946	1946	1947	1946	1101
330	20241217	134800	401841916	1946	1947	1947	1946	101
331	20241217	134700	401645369	1947	1945	1947	1945	1785
332	20241217	134600	398172543	1944	1943	1944	1943	1105
333	20241217	134500	396025020	1944	1943	1944	1943	607
334	20241217	134400	394845014	1944	1943	1945	1943	306
335	20241217	134300	394250127	1943	1943	1943	1941	6
336	20241217	134200	394238471	1941	1944	1944	1939	5676
337	20241217	134100	383226079	1944	1945	1945	1942	315
338	20241217	134000	382614328	1944	1944	1946	1942	532
339	20241217	133900	381580261	1943	1940	1943	1940	6
340	20241217	133800	381568610	1944	1944	1946	1944	2454
341	20241217	133700	376796532	1943	1940	1944	1940	181
342	20241217	133600	376444695	1942	1943	1944	1940	1426
343	20241217	133500	373673853	1943	1943	1943	1940	1005
344	20241217	133400	371721142	1944	1943	1944	1940	1662
345	20241217	133300	368491499	1944	1942	1945	1939	1921
346	20241217	133200	364759377	1942	1937	1943	1937	311
347	20241217	133100	364156651	1943	1942	1943	1942	394
348	20241217	133000	363391131	1942	1943	1943	1937	32
349	20241217	132900	363329003	1937	1942	1943	1937	157
350	20241217	132800	363023992	1942	1940	1942	1940	479
351	20241217	132700	362093802	1939	1942	1942	1933	328
352	20241217	132600	361456864	1932	1941	1943	1931	6173
353	20241217	132500	349473855	1941	1938	1941	1930	2284
354	20241217	132400	345042781	1930	1940	1940	1930	6
355	20241217	132300	345031151	1940	1939	1940	1938	427
356	20241217	132200	344202873	1938	1937	1938	1928	1050
357	20241217	132100	342167988	1935	1926	1938	1926	113
358	20241217	132000	341949124	1938	1938	1938	1926	6
359	20241217	131900	341937520	1926	1935	1938	1924	1556
360	20241217	131800	338923198	1924	1924	1924	1924	1
361	20241217	131700	338921274	1935	1935	1935	1924	328
362	20241217	131600	338286606	1935	1935	1935	1924	451
363	20241217	131500	337414307	1935	1920	1935	1920	2
364	20241217	131400	337410452	1916	1937	1937	1916	2
365	20241217	131300	337406599	1937	1924	1937	1924	550
366	20241217	131200	336345065	1913	1923	1923	1913	1046
367	20241217	131100	334339229	1923	1912	1923	1912	2631
368	20241217	131000	329283141	1912	1912	1912	1912	1
369	20241217	130900	329281229	1921	1921	1921	1921	0
370	20241217	130800	329281229	1921	1921	1921	1921	100
371	20241217	130700	329089129	1922	1922	1922	1922	0
372	20241217	130600	329089129	1922	1922	1922	1922	0
373	20241217	130500	329089129	1922	1922	1922	1922	35
374	20241217	130400	329021859	1922	1920	1922	1920	1823
375	20241217	130300	325520796	1919	1915	1919	1915	1478
376	20241217	130200	322685880	1914	1914	1914	1914	1
377	20241217	130100	322683966	1907	1907	1907	1907	1
378	20241217	130000	322682059	1918	1918	1918	1918	0
379	20241217	125900	322682059	1918	1917	1918	1917	1045
380	20241217	125800	320678684	1917	1914	1917	1914	1662
381	20241217	125700	317496781	1906	1906	1906	1906	0
382	20241217	125600	317496781	1906	1906	1906	1906	94
383	20241217	125500	317317617	1915	1905	1915	1905	104
384	20241217	125400	317119484	1919	1919	1919	1919	0
385	20241217	125300	317119484	1919	1919	1919	1919	0
386	20241217	125200	317119484	1919	1919	1919	1919	101
387	20241217	125100	316925665	1919	1910	1919	1910	42
388	20241217	125000	316845418	1900	1906	1906	1900	7700
389	20241217	124900	302204500	1906	1909	1909	1906	2300
390	20241217	124800	297816415	1920	1920	1920	1908	61
391	20241217	124700	297699323	1920	1916	1920	1908	3080
392	20241217	124600	291792148	1906	1918	1918	1905	7
393	20241217	124500	291778762	1917	1902	1917	1902	21
394	20241217	124400	291738550	1920	1919	1920	1919	1000
395	20241217	124300	289819326	1919	1903	1920	1900	2333
396	20241217	124200	285382322	1921	1903	1921	1900	1211
397	20241217	124100	283078023	1915	1901	1915	1900	2602
398	20241217	124000	278133287	1903	1915	1916	1900	9751
399	20241217	123900	259527054	1915	1919	1922	1915	1051
400	20241217	123800	257514125	1916	1916	1916	1916	0
401	20241217	123700	257514125	1916	1924	1925	1916	1007
402	20241217	123600	255581107	1922	1922	1922	1922	0
403	20241217	123500	255581107	1922	1925	1925	1922	2
404	20241217	123400	255577260	1919	1919	1919	1919	304
405	20241217	123300	254993884	1932	1932	1932	1932	1
406	20241217	123200	254991952	1935	1935	1935	1935	0
407	20241217	123100	254991952	1935	1919	1935	1918	11
408	20241217	123000	254970836	1918	1921	1921	1918	1112
409	20241217	122900	252835687	1937	1930	1937	1920	3310
410	20241217	122800	246477201	1920	1929	1929	1920	11049
411	20241217	122700	225212677	1929	1929	1929	1929	52
412	20241217	122600	225112369	1929	1929	1929	1929	1000
413	20241217	122500	223183369	1930	1930	1930	1930	211
414	20241217	122400	222776139	1931	1931	1931	1931	0
415	20241217	122300	222776139	1931	1931	1931	1931	1
416	20241217	122200	222774208	1931	1931	1931	1931	1057
417	20241217	122100	220733141	1935	1935	1935	1935	0
418	20241217	122000	220733141	1935	1935	1935	1935	0
419	20241217	121900	220733141	1935	1935	1935	1935	0
420	20241217	121800	220733141	1935	1935	1935	1935	0
421	20241217	121700	220733141	1935	1935	1935	1935	0
422	20241217	121600	220733141	1935	1935	1935	1935	0
423	20241217	121500	220733141	1935	1935	1935	1935	50
424	20241217	121400	220636391	1935	1935	1935	1935	50
425	20241217	121300	220539641	1935	1935	1935	1935	500
426	20241217	121200	219572141	1936	1936	1936	1936	0
427	20241217	121100	219572141	1936	1936	1936	1936	165
428	20241217	121000	219252701	1929	1929	1929	1929	174
429	20241217	120900	218917055	1930	1930	1930	1930	18
430	20241217	120800	218882315	1929	1929	1929	1929	0
431	20241217	120700	218882315	1929	1929	1929	1929	0
432	20241217	120600	218882315	1929	1929	1929	1929	0
433	20241217	120500	218882315	1929	1929	1929	1929	0
434	20241217	120400	218882315	1929	1929	1929	1929	906
435	20241217	120300	217134641	1929	1929	1929	1929	1
436	20241217	120200	217132712	1938	1934	1938	1934	300
437	20241217	120100	216551904	1929	1929	1929	1929	0
438	20241217	120000	216551904	1929	1930	1930	1929	1030
439	20241217	115900	214565022	1929	1929	1929	1929	20
440	20241217	115800	214526442	1928	1928	1928	1928	0
441	20241217	115700	214526442	1928	1928	1928	1928	0
442	20241217	115600	214526442	1928	1928	1928	1928	0
443	20241217	115500	214526442	1928	1929	1929	1928	678
444	20241217	115400	213219155	1929	1932	1932	1929	1599
445	20241217	115300	210132932	1931	1931	1931	1931	0
446	20241217	115200	210132932	1931	1931	1931	1931	143
447	20241217	115100	209856799	1932	1932	1932	1932	109
448	20241217	115000	209646211	1932	1931	1932	1931	30
449	20241217	114900	209588252	1931	1931	1931	1931	1027
450	20241217	114800	207605115	1931	1931	1931	1931	0
451	20241217	114700	207605115	1931	1931	1931	1931	0
452	20241217	114600	207605115	1931	1931	1931	1931	0
453	20241217	114500	207605115	1931	1932	1932	1931	3
454	20241217	114400	207599320	1932	1932	1932	1932	0
455	20241217	114300	207599320	1932	1932	1932	1932	330
456	20241217	114200	206961760	1932	1932	1932	1932	6
457	20241217	114100	206950168	1932	1932	1932	1932	30
458	20241217	114000	206892208	1932	1932	1932	1932	0
459	20241217	113900	206892208	1932	1932	1932	1932	273
460	20241217	113800	206364772	1932	1932	1932	1932	25
461	20241217	113700	206316472	1932	1932	1932	1932	291
462	20241217	113600	205754260	1933	1933	1933	1933	10
463	20241217	113500	205734930	1940	1937	1940	1937	200
464	20241217	113400	205346935	1932	1932	1932	1932	0
465	20241217	113300	205346935	1932	1932	1932	1932	0
466	20241217	113200	205346935	1932	1932	1932	1932	0
467	20241217	113100	205346935	1932	1932	1932	1932	0
468	20241217	113000	205346935	1932	1939	1939	1932	2
469	20241217	112900	205343064	1939	1939	1939	1939	2191
470	20241217	112800	201094715	1939	1938	1939	1938	21
471	20241217	112700	201053998	1932	1932	1932	1932	0
472	20241217	112600	201053998	1932	1932	1932	1932	0
473	20241217	112500	201053998	1932	1932	1932	1932	203
474	20241217	112400	200661802	1932	1932	1932	1932	3
475	20241217	112300	200656006	1932	1932	1932	1932	52
476	20241217	112200	200555542	1932	1932	1932	1932	0
477	20241217	112100	200555542	1932	1932	1932	1932	242
478	20241217	112000	200087998	1930	1930	1930	1930	0
479	20241217	111900	200087998	1930	1930	1930	1930	0
480	20241217	111800	200087998	1930	1930	1930	1930	0
481	20241217	111700	200087998	1930	1930	1930	1930	0
482	20241217	111600	200087998	1930	1930	1930	1930	0
483	20241217	111500	200087998	1930	1930	1930	1930	0
484	20241217	111400	200087998	1930	1930	1930	1930	0
485	20241217	111300	200087998	1930	1933	1940	1930	228
486	20241217	111200	199647864	1930	1931	1931	1930	2291
487	20241217	111100	195225864	1931	1931	1931	1931	339
488	20241217	111000	194571255	1931	1939	1940	1931	112
489	20241217	110900	194354094	1939	1939	1939	1939	112
490	20241217	110800	194136926	1930	1930	1930	1930	536
491	20241217	110700	193102446	1930	1935	1939	1930	5610
492	20241217	110600	182261141	1934	1934	1934	1934	0
493	20241217	110500	182261141	1934	1934	1934	1934	50
494	20241217	110400	182164441	1933	1939	1939	1933	481
495	20241217	110300	181232982	1939	1939	1939	1939	44
496	20241217	110200	181147666	1940	1940	1940	1940	0
497	20241217	110100	181147666	1940	1940	1940	1940	2281
498	20241217	110000	176722526	1933	1933	1933	1932	985
499	20241217	105900	174818626	1933	1933	1933	1933	1
500	20241217	105800	174816693	1937	1937	1937	1937	0
501	20241217	105700	174816693	1937	1937	1937	1937	0
502	20241217	105600	174816693	1937	1937	1937	1937	258
503	20241217	105500	174316947	1937	1937	1937	1937	1
504	20241217	105400	174315010	1932	1932	1932	1932	0
505	20241217	105300	174315010	1932	1932	1932	1932	0
506	20241217	105200	174315010	1932	1934	1934	1931	580
507	20241217	105100	173194061	1934	1936	1936	1934	9564
508	20241217	105000	154685873	1937	1938	1938	1937	5
509	20241217	104900	154676187	1939	1936	1939	1936	301
510	20241217	104800	154093448	1936	1936	1936	1936	0
511	20241217	104700	154093448	1936	1936	1936	1936	133
512	20241217	104600	153835960	1936	1936	1936	1936	297
513	20241217	104500	153260968	1936	1936	1936	1936	300
514	20241217	104400	152680168	1936	1936	1936	1936	0
515	20241217	104300	152680168	1936	1939	1941	1936	401
516	20241217	104200	151902883	1939	1939	1939	1939	1
517	20241217	104100	151900944	1941	1940	1941	1940	130
518	20241217	104000	151648743	1940	1940	1940	1940	0
519	20241217	103900	151648743	1940	1940	1940	1940	0
520	20241217	103800	151648743	1940	1936	1940	1936	327
521	20241217	103700	151014903	1936	1936	1936	1936	0
522	20241217	103600	151014903	1936	1936	1936	1936	0
523	20241217	103500	151014903	1936	1936	1936	1936	372
524	20241217	103400	150294711	1942	1942	1942	1942	0
525	20241217	103300	150294711	1942	1938	1942	1936	3298
526	20241217	103200	143907558	1938	1938	1938	1938	1479
527	20241217	103100	141041256	1938	1939	1939	1938	1996
528	20241217	103000	137171086	1942	1942	1942	1942	30
529	20241217	102900	137112826	1939	1940	1940	1939	774
530	20241217	102800	135611340	1939	1939	1939	1939	493
531	20241217	102700	134655413	1939	1939	1939	1939	0
532	20241217	102600	134655413	1939	1939	1939	1939	100
533	20241217	102500	134461513	1939	1939	1939	1939	601
534	20241217	102400	133296174	1939	1939	1939	1939	0
535	20241217	102300	133296174	1939	1940	1940	1939	1674
536	20241217	102200	130050226	1940	1940	1940	1940	105
537	20241217	102100	129846526	1940	1940	1940	1940	100
538	20241217	102000	129652526	1940	1940	1940	1940	0
539	20241217	101900	129652526	1940	1940	1940	1940	0
540	20241217	101800	129652526	1940	1940	1940	1940	100
541	20241217	101700	129458526	1939	1942	1942	1939	101
542	20241217	101600	129262684	1942	1940	1942	1940	52
543	20241217	101500	129161800	1940	1940	1940	1940	35
544	20241217	101400	129093900	1940	1940	1940	1940	586
545	20241217	101300	127957060	1940	1943	1943	1940	1721
546	20241217	101200	124617290	1943	1943	1943	1943	0
547	20241217	101100	124617290	1943	1943	1943	1943	0
548	20241217	101000	124617290	1943	1942	1943	1941	1425
549	20241217	100900	121849300	1943	1942	1943	1942	104
550	20241217	100800	121647330	1942	1943	1943	1942	219
551	20241217	100700	121222013	1943	1943	1943	1943	36
552	20241217	100600	121152065	1942	1942	1942	1942	1
553	20241217	100500	121150123	1943	1943	1943	1943	0
554	20241217	100400	121150123	1943	1942	1943	1942	508
555	20241217	100300	120163226	1943	1943	1943	1943	1
556	20241217	100200	120161283	1942	1943	1943	1942	674
557	20241217	100100	118852036	1943	1943	1943	1943	0
558	20241217	100000	118852036	1943	1943	1943	1943	2
559	20241217	095900	118848150	1949	1949	1949	1949	0
560	20241217	095800	118848150	1949	1949	1949	1949	54
561	20241217	095700	118742904	1950	1948	1950	1948	4000
562	20241217	095600	110945464	1942	1942	1942	1942	0
563	20241217	095500	110945464	1942	1942	1942	1942	21
564	20241217	095400	110904682	1942	1942	1942	1942	85
565	20241217	095300	110739612	1941	1941	1941	1941	0
566	20241217	095200	110739612	1941	1941	1941	1941	1
567	20241217	095100	110737671	1941	1941	1941	1941	300
568	20241217	095000	110155371	1941	1941	1941	1941	0
569	20241217	094900	110155371	1941	1941	1941	1941	1593
570	20241217	094800	107063358	1941	1941	1941	1941	0
571	20241217	094700	107063358	1941	1941	1941	1941	224
572	20241217	094600	106628574	1940	1940	1940	1940	80
573	20241217	094500	106473374	1948	1948	1948	1948	0
574	20241217	094400	106473374	1948	1948	1948	1948	2
575	20241217	094300	106469478	1940	1943	1948	1940	571
576	20241217	094200	105359978	1948	1948	1948	1943	148
577	20241217	094100	105072354	1943	1948	1948	1943	205
578	20241217	094000	104674014	1943	1944	1944	1943	681
579	20241217	093900	103350650	1944	1944	1944	1944	0
580	20241217	093800	103350650	1944	1946	1946	1944	147
581	20241217	093700	103064833	1946	1946	1946	1946	437
582	20241217	093600	102214431	1948	1946	1948	1946	200
583	20241217	093500	101825031	1946	1947	1947	1946	124
584	20241217	093400	101583677	1950	1949	1950	1949	896
585	20241217	093300	99836619	1949	1947	1949	1947	1432
586	20241217	093200	97047109	1945	1944	1945	1944	3943
587	20241217	093100	89377986	1944	1942	1944	1942	2284
588	20241217	093000	84938358	1943	1938	1943	1938	911
589	20241217	092900	83169749	1938	1942	1942	1938	4
590	20241217	092800	83161985	1943	1943	1943	1943	1
591	20241217	092700	83160042	1943	1943	1943	1940	5
592	20241217	092600	83150333	1944	1944	1944	1944	1
593	20241217	092500	83148389	1945	1935	1945	1935	235
594	20241217	092400	82692965	1936	1936	1936	1936	750
595	20241217	092300	81240965	1936	1944	1945	1936	340
596	20241217	092200	80582068	1936	1943	1946	1936	3471
597	20241217	092100	73854991	1946	1938	1948	1936	1978
598	20241217	092000	70021060	1938	1940	1940	1938	2988
599	20241217	091900	64226974	1948	1941	1949	1941	1111
600	20241217	091800	62068828	1941	1941	1941	1941	1
601	20241217	091700	62066887	1941	1941	1941	1941	267
602	20241217	091600	61548640	1949	1949	1950	1949	79
603	20241217	091500	61394668	1950	1950	1950	1950	1
604	20241217	091400	61392718	1941	1941	1941	1941	0
605	20241217	091300	61392718	1941	1941	1941	1941	607
606	20241217	091200	60214531	1940	1941	1941	1940	2196
607	20241217	091100	55953989	1941	1942	1950	1941	5778
608	20241217	091000	44732236	1942	1951	1952	1942	603
609	20241217	090900	43560300	1941	1950	1952	1941	1946
610	20241217	090800	39780133	1941	1940	1952	1940	1258
611	20241217	090700	37331975	1940	1945	1945	1940	218
612	20241217	090600	36909050	1944	1944	1944	1944	1863
613	20241217	090500	33287378	1937	1943	1945	1936	1967
614	20241217	090400	29468884	1937	1945	1945	1937	1382
615	20241217	090300	26790246	1945	1945	1945	1945	3
616	20241217	090200	26784411	1945	1945	1945	1945	2
617	20241217	090100	26780521	1953	1944	1954	1936	9764
618	20241217	090000	7840217	1958	1943	1958	1943	4029